中航 (2612)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 中航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中航

(2612)

可現股當沖

股價
47.25
漲跌
▼2.05
漲幅
-4.16%
成交量
1,958張
產業
上市航運類股▼1.93%
305人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	6	47.33	0	0.00	47.25	6	1,368	0.44%
2024/05/16	0	0.00	1	48.90	49.30	-1	1,346	-0.07%
2024/05/14	18	50.64	18	50.00	49.35	0	1,302	0.00%
2024/05/13	39	51.01	37	51.00	50.10	2	1,233	0.16%
2024/05/10	11	50.00	16	50.98	50.00	-5	1,097	-0.46%
2024/05/09	5	48.30	8	49.26	48.30	-3	948	-0.32%
2024/05/08	5	48.50	6	50.47	47.45	-1	883	-0.11%
2024/05/07	11	46.82	11	46.83	46.50	0	755	0.00%
2024/04/25	1	45.15	0	0.00	45.05	1	727	0.14%
2024/04/19	0	0.00	1	46.80	45.85	-1	756	-0.13%
2024/04/12	10	45.72	0	0.00	45.70	10	812	1.23%
2024/04/11	0	0.00	1	45.25	45.20	-1	842	-0.12%
2024/04/08	1	43.90	0	0.00	44.00	1	960	0.10%
2024/03/13	6	47.01	0	0.00	46.45	6	1,634	0.37%
2024/03/11	0	0.00	2	47.95	47.80	-2	2,075	-0.10%
2024/03/08	1	47.25	0	0.00	46.00	1	2,751	0.04%
2024/03/07	1	46.40	0	0.00	46.50	1	2,914	0.03%
2024/03/05	0	0.00	1	48.85	48.55	-1	3,124	-0.03%
2024/03/04	0	0.00	1	48.15	48.75	-1	3,151	-0.03%
2024/03/01	0	0.00	8	48.65	48.35	-8	3,287	-0.24%
2024/02/26	1	48.40	0	0.00	48.10	1	3,252	0.03%
2024/02/23	1	48.20	1	47.70	47.45	0	3,233	0.00%
2024/02/20	9	46.47	2	46.65	46.30	7	3,155	0.22%
2024/02/15	0	0.00	5	44.25	44.35	-5	3,126	-0.16%
2024/02/05	5	43.70	0	0.00	43.50	5	3,122	0.16%
2024/01/18	1	44.40	0	0.00	44.80	1	3,154	0.03%
2024/01/16	1	45.90	0	0.00	45.60	1	3,142	0.03%
2024/01/10	0	0.00	5	47.90	48.00	-5	3,158	-0.16%
2024/01/08	0	0.00	0.5	51.80	51.70	-0.5	3,112	-0.02%
2024/01/05	0.2	51.57	1.5	52.08	52.40	-1.4	3,101	-0.04%
2024/01/04	1	52.60	0.2	53.50	52.00	0.9	3,066	0.03%
2024/01/02	2.5	51.66	1	50.90	50.90	1.5	3,020	0.05%
2023/12/28	2	51.90	0.5	50.96	50.90	1.6	2,998	0.05%
2023/12/27	4	52.93	3	53.60	52.30	1	2,988	0.03%
2023/12/26	3	52.50	3	52.90	52.80	0	2,975	0.00%
2023/12/25	1.5	52.36	0	0.00	52.10	1.5	2,971	0.05%
2023/12/22	0.3	54.41	0.1	54.90	54.30	0.3	2,976	0.01%
2023/12/21	0.2	55.50	0.9	55.59	55.30	-0.7	2,958	-0.02%
2023/12/19	1	54.60	1	54.20	54.50	0	2,949	0.00%
2023/12/18	5.4	55.22	4	55.95	54.90	1.4	3,051	0.05%
2023/12/15	1	54.90	0	0.00	55.00	1	3,101	0.03%
2023/12/14	1.1	57.22	2	56.45	55.40	-0.9	3,135	-0.03%
2023/12/13	2	60.10	0	0.00	57.50	2	3,115	0.06%
2023/12/11	2.6	57.22	2	55.80	56.90	0.6	3,103	0.02%
2023/12/08	3	56.00	2.5	57.27	57.40	0.5	3,035	0.02%
2023/12/07	1.5	57.19	3	57.30	57.70	-1.5	2,944	-0.05%
2023/12/06	5	57.50	6	59.70	60.00	-1	2,811	-0.04%
2023/12/05	14	60.30	6	60.93	56.40	8	2,507	0.32%
2023/12/04	4	55.00	17	55.33	56.80	-13	1,821	-0.71%
2023/12/01	8	49.93	10	50.08	51.70	-2	1,652	-0.12%
2023/11/30	3	47.38	3	46.93	47.05	0	1,484	0.00%
2023/11/29	0	0.00	5	43.81	44.95	-5	1,409	-0.35%
2023/11/28	11	44.56	5	45.05	43.75	6	1,363	0.44%
2023/11/20	0	0.00	1	40.80	40.65	-1	1,193	-0.08%
2023/11/09	0	0.00	0.4	39.30	39.30	-0.4	1,331	-0.03%
2023/10/31	1	39.50	0	0.00	39.15	1	1,365	0.07%
2023/10/26	1	41.30	0	0.00	41.60	1	1,508	0.07%
2023/10/20	0	0.00	2	42.63	42.75	-2	1,587	-0.13%
2023/10/19	2	44.40	1	43.70	43.70	1	1,575	0.06%
2023/10/18	1	42.75	1	42.10	42.35	0	1,544	0.00%
2023/10/17	1	41.80	0	0.00	41.75	1	1,529	0.07%
2023/10/16	1	42.90	1	42.35	42.30	0	1,528	0.00%
2023/10/13	1	43.65	0	0.00	43.55	1	1,523	0.07%
2023/10/06	1	44.30	2.1	45.14	45.00	-1.1	1,500	-0.07%
2023/10/05	1	43.35	0	0.00	43.35	1	1,474	0.07%
2023/10/04	1	43.25	1	43.50	43.25	0	1,470	0.00%
2023/10/02	1	43.90	0	0.00	43.35	1	1,451	0.07%
2023/09/28	0	0.00	2	44.93	45.00	-2	1,435	-0.14%
2023/09/27	1	45.20	0	0.00	44.45	1	1,414	0.07%
2023/09/22	2	44.38	3	44.45	44.60	-1	1,358	-0.07%
2023/09/21	3	46.12	1	46.30	45.85	2	1,323	0.15%
2023/09/20	3	46.30	3	44.93	45.10	0	1,182	0.00%
2023/09/15	4	44.44	1	44.60	43.80	3	955	0.31%
2023/09/14	0	0.00	2	42.55	42.35	-2	860	-0.23%
2023/09/08	1	40.30	1	41.60	40.30	0	832	0.00%
2023/09/07	1	40.00	0	0.00	40.00	1	816	0.12%
2023/08/25	0	0.00	2	40.40	40.20	-2	816	-0.25%
2023/08/24	3	40.63	0	0.00	40.35	3	815	0.37%
2023/08/22	1	40.10	2	42.15	42.00	-1	803	-0.12%
2023/08/21	1	41.10	0	0.00	41.30	1	771	0.13%
2023/08/18	0	0.00	3	42.65	42.65	-3	690	-0.43%
2023/08/14	1	38.30	0	0.00	37.90	1	658	0.15%
2023/08/10	2	40.78	1	41.70	40.85	1	641	0.16%
2023/08/09	1	40.65	0	0.00	40.60	1	634	0.16%
2023/08/07	1	40.75	0	0.00	41.20	1	623	0.16%
2023/08/04	2	41.63	2	41.50	41.50	0	621	0.00%
2023/08/02	6.1	44.23	5	41.90	41.55	1.1	615	0.17%
2023/08/01	0	0.00	1	43.70	44.30	-1	541	-0.18%
2023/07/28	2	41.73	1	43.70	41.80	1	447	0.22%
2023/07/27	0	0.00	2	39.90	40.90	-2	359	-0.56%
2023/07/17	0	0.00	1	38.85	38.65	-1	351	-0.28%
2023/06/19	1	41.20	0	0.00	41.10	1	377	0.26%
2023/06/14	0	0.00	1	42.05	42.05	-1	381	-0.26%
2023/06/08	0	0.00	1	42.40	41.55	-1	412	-0.24%
2023/06/05	0	0.00	1	40.80	40.75	-1	439	-0.23%
2023/06/02	0	0.00	4	39.95	39.95	-4	450	-0.89%
2023/05/26	1	39.25	0	0.00	39.25	1	774	0.13%
2023/05/24	1	40.15	0	0.00	40.15	1	868	0.12%
2023/04/27	0	0.00	3	40.00	39.85	-3	897	-0.33%
2023/04/07	0	0.00	2	40.30	40.35	-2	1,168	-0.17%
2023/03/28	3	39.50	0	0.00	39.30	3	1,818	0.16%
2023/03/27	5	39.78	0	0.00	39.90	5	1,846	0.27%
2023/03/23	1	39.20	0	0.00	39.15	1	1,894	0.05%
2023/03/22	2	41.13	1	40.90	40.65	1	1,882	0.05%
2023/03/20	0	0.00	1	41.30	40.95	-1	1,885	-0.05%
2023/03/16	2	42.53	0	0.00	41.50	2	1,877	0.11%
2023/03/08	0	0.00	1	43.55	43.50	-1	1,842	-0.05%
2023/03/07	0	0.00	6	44.37	44.40	-6	1,833	-0.33%
2023/03/03	1	44.25	1	44.20	44.20	0	1,806	0.00%
2023/03/02	4	44.31	1	44.55	44.20	3	1,771	0.17%
2023/03/01	5	43.20	1	41.55	42.10	4	1,676	0.24%
2023/02/24	2	43.10	5	43.14	43.00	-3	1,617	-0.19%
2023/02/23	5	41.35	5	41.23	42.05	0	1,500	0.00%
2023/02/21	0	39.05	0	0.00	39.25	0	1,405	0.00%
2023/01/17	0	0.00	1	38.20	38.40	-1	1,436	-0.07%
2023/01/16	0	0.00	3	37.68	37.75	-3	1,440	-0.21%
2023/01/13	0	0.00	1	38.15	38.05	-1	1,440	-0.07%
2023/01/10	2	38.60	0	0.00	38.15	2	1,431	0.14%
2023/01/04	1	38.90	0	0.00	39.10	1	1,414	0.07%
2023/01/03	3	39.98	0	0.00	39.80	3	1,407	0.21%
2022/12/30	1	41.55	2	41.55	41.55	-1	1,384	-0.07%
2022/12/28	1	39.20	0	0.00	39.20	1	1,323	0.08%
2022/12/27	6	40.46	5	40.80	40.20	1	1,318	0.08%
2022/12/26	7	41.97	3	41.42	41.10	4	1,287	0.31%
2022/12/23	2	44.30	2	45.53	45.50	0	1,184	0.00%
2022/12/22	0	0.00	5	44.60	44.60	-5	867	-0.58%
2022/12/21	4	39.96	1	40.40	40.55	3	829	0.37%
2022/12/20	0	0.00	3	38.47	37.75	-3	758	-0.40%
2022/12/19	3	38.63	0	0.00	37.30	3	767	0.39%
2022/12/16	0	0.00	1	37.70	38.90	-1	826	-0.12%
2022/12/08	1	35.30	0	0.00	35.55	1	1,242	0.08%
2022/12/01	0	0.00	1	37.60	37.45	-1	1,250	-0.08%
2022/11/25	0	0.00	7	36.60	36.40	-7	1,249	-0.56%
2022/11/18	1	35.05	0	0.00	35.10	1	1,248	0.08%
2022/11/17	7	35.69	0	0.00	35.70	7	1,244	0.56%
2022/11/15	0	0.00	1	36.00	35.70	-1	1,233	-0.08%
2022/11/08	0	0.00	1	34.30	34.00	-1	1,236	-0.08%
2022/10/31	1	31.90	0	0.00	32.10	1	1,206	0.08%
2022/10/26	1	32.45	0	0.00	32.75	1	1,208	0.08%
2022/10/24	0	0.00	2	33.78	33.25	-2	1,211	-0.17%
2022/10/20	1	31.70	0	0.00	32.50	1	1,206	0.08%
2022/10/17	1	31.50	1	32.75	32.75	0	1,243	0.00%
2022/10/04	0	0.00	1	34.50	34.50	-1	1,237	-0.08%
2022/09/29	1	32.20	0	0.00	31.90	1	1,186	0.08%
2022/09/28	1.1	31.71	8	31.94	31.35	-6.9	1,175	-0.59%
2022/09/26	0	0.00	3	36.13	35.00	-3	1,119	-0.27%
2022/09/23	8	38.56	7	38.50	38.35	1	1,088	0.09%
2022/09/22	7	39.42	2	39.28	38.50	5	1,003	0.50%
2022/09/21	6	38.08	8	38.66	39.30	-2	750	-0.27%
2022/09/19	1	36.80	0	0.00	36.05	1	670	0.15%
2022/09/16	0	0.00	1	39.40	39.25	-1	651	-0.15%
2022/09/15	1	39.05	1	38.60	38.15	0	598	0.00%
2022/09/14	0	0.00	1	36.95	36.45	-1	576	-0.17%
2022/09/12	0	0.00	2	36.05	35.65	-2	591	-0.34%
2022/09/08	0	0.00	2	35.03	35.00	-2	595	-0.34%
2022/09/02	1	37.25	0	0.00	37.00	1	612	0.16%
2022/08/30	1	38.65	1	38.60	38.70	0	607	0.00%
2022/08/29	1	38.05	0	0.00	38.35	1	611	0.16%
2022/08/24	0	0.00	1	40.30	39.95	-1	630	-0.16%
2022/08/23	0	0.00	1	39.90	39.90	-1	642	-0.16%
2022/08/22	2	39.80	0	0.00	40.10	2	651	0.31%
2022/08/19	1	40.75	0	0.00	40.50	1	667	0.15%
2022/08/18	0	0.00	2	41.75	41.45	-2	683	-0.29%
2022/08/03	0	0.00	1	39.40	38.90	-1	917	-0.11%
2022/07/25	1	41.45	0	0.00	41.50	1	1,377	0.07%
2022/07/22	0	0.00	1	42.60	42.15	-1	1,377	-0.07%
2022/07/21	2	42.15	0	0.00	40.85	2	1,352	0.15%
2022/07/20	0	0.00	1	40.80	40.00	-1	1,315	-0.08%
2022/07/19	1	40.50	0	0.00	40.35	1	1,323	0.08%
2022/07/18	0	0.00	1	38.65	38.90	-1	1,332	-0.08%
2022/07/05	0	0.00	1	41.80	41.80	-1	1,512	-0.07%
2022/07/01	1	40.05	0	0.00	40.00	1	1,512	0.07%
2022/06/27	3	43.45	5	43.47	43.85	-2	1,497	-0.13%
2022/06/24	12	42.31	11	41.82	41.60	1	1,487	0.07%
2022/06/23	1	41.50	0	0.00	41.30	1	1,484	0.07%
2022/06/22	7	44.09	5	42.65	41.25	2	1,479	0.14%
2022/06/21	0	0.00	1	45.90	45.50	-1	1,449	-0.07%
2022/06/20	2	46.28	0	0.00	45.05	2	1,439	0.14%
2022/06/17	1	49.35	0	0.00	49.15	1	1,422	0.07%
2022/06/16	1	49.35	1	50.20	49.35	0	1,419	0.00%
2022/06/15	1	50.90	1	50.90	50.50	0	1,418	0.00%
2022/06/14	1	50.60	0	0.00	51.50	1	1,431	0.07%
2022/06/13	0	0.00	1	51.60	51.30	-1	1,448	-0.07%
2022/06/08	1	55.20	1	55.60	54.90	0	1,642	0.00%
2022/06/07	1	55.00	1	55.50	55.00	0	1,787	0.00%
2022/06/02	0	0.00	1	55.00	55.00	-1	1,812	-0.06%
2022/05/26	1	53.60	1	52.70	53.10	0	1,988	0.00%
2022/05/23	0	0.00	8	52.34	51.90	-8	2,165	-0.37%
2022/05/20	0	0.00	3	51.40	50.30	-3	2,151	-0.14%
2022/05/19	1	49.40	1	49.75	50.40	0	2,178	0.00%
2022/05/16	7	49.51	8	50.41	51.10	-1	2,174	-0.05%
2022/05/13	1	50.60	6	51.43	51.20	-5	2,146	-0.23%
2022/05/12	7	51.02	16	51.78	49.30	-9	2,110	-0.43%
2022/05/11	20	50.83	0	0.00	50.60	20	2,067	0.97%
2022/05/10	4	51.13	3	52.27	51.40	1	2,067	0.05%
2022/05/09	1	51.80	0	0.00	51.10	1	2,044	0.05%
2022/05/06	1	53.20	2	53.40	53.20	-1	2,025	-0.05%
2022/05/05	10	55.66	3	57.50	54.60	7	1,987	0.35%
2022/05/04	0	0.00	11	57.50	57.50	-11	1,749	-0.63%
2022/04/29	0	0.00	2	52.35	52.20	-2	1,679	-0.12%
2022/04/27	1	50.80	0	0.00	50.90	1	1,681	0.06%
2022/04/20	1	54.00	1	55.30	54.10	0	1,630	0.00%
2022/04/15	4	53.00	5	53.44	53.30	-1	1,515	-0.07%
2022/04/13	0	0.00	3	51.27	51.60	-3	1,504	-0.20%
2022/04/12	4	50.25	1	50.20	50.20	3	1,501	0.20%
2022/04/07	1	50.80	0	0.00	49.75	1	1,523	0.07%
2022/03/25	0	0.00	1	50.60	50.70	-1	1,618	-0.06%
2022/03/24	1	52.20	0	0.00	51.90	1	1,622	0.06%
2022/03/15	10	53.10	0	0.00	52.90	10	1,799	0.56%
2022/03/11	3	57.47	3	58.40	56.00	0	1,875	0.00%
2022/03/10	0	0.00	29	56.70	57.20	-29	1,810	-1.60%
2022/03/08	1	49.60	0	0.00	49.50	1	1,742	0.06%
2022/03/07	5	52.40	5	51.82	51.70	0	1,736	0.00%
2022/03/04	2	55.20	6	55.62	54.20	-4	1,728	-0.23%
2022/03/02	1	53.70	0	0.00	53.20	1	1,671	0.06%
2022/03/01	13	54.40	7	53.83	54.00	6	1,660	0.36%
2022/02/25	7	54.94	4	55.30	55.30	3	1,604	0.19%
2022/02/24	1	53.60	12	53.28	51.50	-11	1,466	-0.75%
2022/02/23	1	54.50	1	53.40	53.20	0	1,454	0.00%
2022/02/21	0	0.00	1	55.00	53.50	-1	1,423	-0.07%
2022/02/18	3	53.23	2	53.40	53.40	1	1,421	0.07%
2022/02/17	1	52.50	1	52.90	52.00	0	1,442	0.00%
2022/01/24	0	0.00	1	49.10	49.30	-1	1,974	-0.05%
2022/01/20	1	50.70	0	0.00	50.50	1	2,036	0.05%
2022/01/14	1	51.70	0	0.00	52.20	1	2,255	0.04%
2022/01/11	2	54.70	0	0.00	54.30	2	2,344	0.09%
2022/01/10	0	0.00	2	55.50	54.90	-2	2,444	-0.08%
2022/01/04	2	57.30	0	0.00	57.60	2	2,944	0.07%
2022/01/03	1	57.40	0	0.00	57.20	1	3,376	0.03%
2021/12/28	6	59.12	1	59.10	58.90	5	3,774	0.13%
2021/12/27	4	59.33	0	0.00	59.10	4	4,150	0.10%
2021/12/24	0	0.00	2	61.20	59.90	-2	4,457	-0.04%
2021/12/23	5	60.66	0	0.00	60.70	5	4,690	0.11%
2021/12/22	2	60.90	2	61.45	61.20	0	4,808	0.00%
2021/12/21	0	0.00	1	61.30	61.70	-1	4,829	-0.02%
2021/12/17	0	0.00	2	60.45	60.10	-2	4,892	-0.04%
2021/12/16	3	58.73	3	59.10	59.00	0	4,894	0.00%
2021/12/15	0	0.00	6	59.20	60.00	-6	4,909	-0.12%
2021/12/14	8	58.86	1	58.30	57.90	7	4,932	0.14%
2021/12/09	4	60.63	3	61.17	61.00	1	5,153	0.02%
2021/12/08	5	63.54	5	62.04	60.90	0	5,290	0.00%
2021/12/07	1	58.30	12	59.43	59.40	-11	5,268	-0.21%
2021/12/06	10	58.90	2	59.30	59.00	8	5,306	0.15%
2021/12/03	2	57.55	0	0.00	57.10	2	5,420	0.04%
2021/12/02	0	0.00	21	58.63	58.50	-21	5,684	-0.37%
2021/11/30	0	0.00	1	56.40	56.70	-1	5,975	-0.02%
2021/11/26	4	55.30	0	0.00	54.80	4	6,429	0.06%
2021/11/24	0	0.00	2	57.70	57.40	-2	7,202	-0.03%
2021/11/23	0	0.00	1	57.30	56.40	-1	7,582	-0.01%
2021/11/22	1	56.10	4	56.63	56.80	-3	8,122	-0.04%
2021/11/19	3	55.33	3	55.70	55.10	0	9,213	0.00%
2021/11/17	8	55.35	4	55.65	55.60	4	10,364	0.04%
2021/11/16	3	56.80	4	56.95	57.60	-1	11,545	-0.01%
2021/11/15	8	56.36	0	0.00	55.90	8	12,147	0.07%
2021/11/12	8	57.28	7	58.00	57.30	1	12,571	0.01%
2021/11/11	8	58.74	0	0.00	57.50	8	12,753	0.06%
2021/11/10	9	59.20	1	59.60	58.90	8	12,861	0.06%
2021/11/09	0	0.00	3	60.23	61.00	-3	13,124	-0.02%
2021/11/04	6	59.25	5	59.50	57.80	1	13,157	0.01%
2021/11/03	4	57.53	12	59.11	58.60	-8	13,463	-0.06%
2021/11/02	2	56.65	7	57.20	56.40	-5	13,600	-0.04%
2021/11/01	2	56.15	0	0.00	55.90	2	13,586	0.01%
2021/10/29	2	55.75	0	0.00	56.20	2	13,577	0.01%
2021/10/27	1	56.00	2	56.10	55.90	-1	13,613	-0.01%
2021/10/26	2	57.40	0	0.00	57.80	2	13,719	0.01%
2021/10/25	1	57.00	2	57.00	57.30	-1	13,897	-0.01%
2021/10/22	24	57.97	16	57.87	56.50	8	14,132	0.06%
2021/10/21	2	60.40	2	61.20	60.20	0	14,529	0.00%
2021/10/20	9	60.80	5	60.86	60.20	4	14,577	0.03%
2021/10/19	16	60.59	15	60.94	60.80	1	14,663	0.01%
2021/10/18	21	60.80	13	60.70	60.70	8	14,811	0.05%
2021/10/15	6	62.50	6	63.28	64.50	0	14,843	0.00%
2021/10/14	21	63.22	31	64.02	63.00	-10	14,886	-0.07%
2021/10/13	10	66.41	1	66.00	65.00	9	14,908	0.06%
2021/10/12	2	70.10	2	67.30	67.40	0	15,339	0.00%
2021/10/08	10	73.18	14	73.24	73.40	-4	15,744	-0.03%
2021/10/07	7	72.96	5	72.02	73.50	2	15,640	0.01%
2021/10/06	6	67.87	3	69.60	66.90	3	15,509	0.02%
2021/10/05	5	67.86	1	66.30	69.50	4	15,452	0.03%
2021/10/04	15	68.81	21	69.11	68.50	-6	15,332	-0.04%
2021/10/01	16	71.10	7	70.70	67.50	9	14,982	0.06%
2021/09/30	7	69.30	5	74.76	75.00	2	14,709	0.01%
2021/09/29	5	69.00	7	68.30	68.20	-2	14,499	-0.01%
2021/09/28	2	68.00	0	0.00	66.30	2	14,436	0.01%
2021/09/27	5	69.18	7	69.14	68.60	-2	14,456	-0.01%
2021/09/24	3	69.33	9	69.34	69.80	-6	14,543	-0.04%
2021/09/23	3	67.60	3	68.90	67.90	0	14,643	0.00%
2021/09/22	1	66.90	10	67.00	66.90	-9	15,230	-0.06%
2021/09/17	3	69.10	5	69.48	69.20	-2	15,480	-0.01%
2021/09/16	5	69.78	0	0.00	69.40	5	15,511	0.03%
2021/09/15	5	70.28	9	70.79	71.30	-4	15,761	-0.03%
2021/09/14	12	69.33	9	70.91	71.20	3	16,130	0.02%
2021/09/13	5	70.78	7	70.91	70.60	-2	16,486	-0.01%
2021/09/10	10	68.60	5	69.58	69.00	5	16,356	0.03%
2021/09/09	3	68.57	1	67.60	67.60	2	16,450	0.01%
2021/09/08	4	67.65	3	68.77	69.00	1	16,516	0.01%
2021/09/07	0	0.00	6	70.10	68.30	-6	16,502	-0.04%
2021/09/06	5	68.96	13	70.47	68.00	-8	16,341	-0.05%
2021/09/03	17	70.66	5	71.08	70.40	12	16,290	0.07%
2021/09/02	7	72.63	7	73.29	73.90	0	16,108	0.00%
2021/09/01	7	73.89	29	73.20	72.70	-22	15,923	-0.14%
2021/08/31	15	76.83	12	76.66	76.50	3	15,808	0.02%
2021/08/30	9	81.76	19	83.27	79.50	-10	15,517	-0.06%
2021/08/27	25	81.30	15	82.71	78.70	10	15,101	0.07%
2021/08/26	19	86.27	23	86.26	86.50	-4	14,782	-0.03%
2021/08/25	31	84.22	23	85.09	83.90	8	14,431	0.06%
2021/08/24	44	85.69	45.8	86.45	89.20	-1.8	13,367	-0.01%
2021/08/23	2	78.55	19.3	79.64	81.10	-17.3	12,622	-0.14%
2021/08/20	91.3	74.04	62	73.42	73.80	29.3	12,393	0.24%
2021/08/19	34	73.19	40	74.06	74.30	-6	11,414	-0.05%
2021/08/18	41	65.29	35	65.70	67.60	6	10,866	0.06%
2021/08/17	20	62.08	5	61.50	61.50	15	10,620	0.14%
2021/08/16	3	60.87	1	60.40	60.50	2	10,638	0.02%
2021/08/13	24	64.83	49	64.55	63.40	-25	10,576	-0.24%
2021/08/12	6	60.25	4	60.98	61.40	2	10,286	0.02%
2021/08/11	34	59.26	15	58.91	60.10	19	10,350	0.18%
2021/08/10	9	62.47	10	62.28	61.00	-1	10,346	-0.01%
2021/08/09	7	62.69	2	63.25	62.90	5	10,306	0.05%
2021/08/06	3	62.63	33	62.54	63.80	-30	10,027	-0.30%
2021/08/05	42	59.05	39	58.48	58.00	3	9,860	0.03%
2021/08/04	7	60.37	5	60.10	59.80	2	9,882	0.02%
2021/08/03	6	60.23	5	60.62	59.50	1	9,956	0.01%
2021/08/02	5	57.50	7	61.40	60.60	-2	10,072	-0.02%
2021/07/30	60	60.95	42	60.39	59.00	18	10,069	0.18%
2021/07/29	35	63.40	33	63.72	64.80	2	10,005	0.02%
2021/07/28	24	62.58	28	63.01	61.80	-4	9,875	-0.04%
2021/07/27	27	65.16	19	67.19	64.60	8	9,737	0.08%
2021/07/26	2	60.10	3	61.97	62.50	-1	9,589	-0.01%
2021/07/23	8	62.16	8	62.71	61.70	0	9,637	0.00%
2021/07/22	7	60.41	5	61.56	61.60	2	9,688	0.02%
2021/07/21	35	60.34	31	61.31	60.50	4	9,818	0.04%
2021/07/20	29	64.72	16	63.61	63.50	13	9,831	0.13%
2021/07/19	27	68.57	44	69.13	67.20	-17	9,867	-0.17%
2021/07/16	37	74.44	36	72.77	71.20	1	9,913	0.01%
2021/07/15	26	74.06	17	73.79	76.80	9	9,603	0.09%
2021/07/14	3	65.40	5	66.40	69.90	-2	9,367	-0.02%
2021/07/13	0	0.00	1	70.00	63.60	-1	9,132	-0.01%
2021/07/08	0	0.00	3	72.90	75.70	-3	9,186	-0.03%
2021/07/06	0	0.00	2	77.50	78.00	-2	9,207	-0.02%
2021/07/05	0	0.00	4	78.58	79.50	-4	9,199	-0.04%
2021/07/02	2	84.00	0	0.00	84.00	2	9,161	0.02%
2021/07/01	13	89.02	6	89.88	88.00	7	9,120	0.08%
2021/06/30	0	0.00	6	83.00	86.80	-6	9,014	-0.07%
2021/06/29	45.5	83.71	42	84.15	82.40	3.5	8,883	0.04%
2021/06/28	6	76.32	1	75.30	80.40	5	8,271	0.06%
2021/06/25	0	0.00	1	73.10	73.10	-1	7,982	-0.01%
2021/06/24	6	65.45	10	65.35	66.50	-4	7,919	-0.05%
2021/06/23	17	62.31	9.1	61.82	60.50	7.9	7,630	0.10%
2021/06/22	9	64.64	8.1	64.65	65.60	0.9	7,189	0.01%
2021/06/21	1	59.70	1	59.70	59.70	0	6,685	0.00%
2021/06/18	0	0.00	4	54.30	54.30	-4	6,679	-0.06%
2021/06/17	7	49.01	8	48.68	49.45	-1	6,593	-0.02%
2021/06/16	13	48.84	14	48.88	47.40	-1	6,545	-0.02%
2021/06/15	11	49.03	1	49.50	49.00	10	6,430	0.16%
2021/06/11	3	46.58	4	46.99	46.45	-1	6,287	-0.02%
2021/06/09	1	46.55	1	45.05	44.85	0	6,220	0.00%
2021/06/08	2	44.78	2	45.80	46.60	0	6,177	0.00%
2021/06/07	0	0.00	1	45.55	44.00	-1	6,048	-0.02%
2021/06/03	2	47.45	0	0.00	47.50	2	5,961	0.03%
2021/06/02	3	46.85	2	46.93	46.95	1	5,904	0.02%
2021/06/01	1	44.70	0	0.00	45.80	1	5,713	0.02%
2021/05/31	1	45.80	5	45.47	44.85	-4	5,664	-0.07%
2021/05/28	4	44.80	18	45.33	45.30	-14	5,579	-0.25%
2021/05/27	7	45.16	7	45.46	45.00	0	5,467	0.00%
2021/05/26	0	0.00	4	44.73	44.30	-4	5,229	-0.08%
2021/05/25	21	46.32	0	0.00	44.25	21	5,143	0.41%
2021/05/24	0	0.00	10	44.76	45.95	-10	4,954	-0.20%
2021/05/20	5	39.81	0	0.00	38.55	5	4,683	0.11%
2021/05/19	1	40.30	1	40.40	40.40	0	4,711	0.00%
2021/05/14	2	38.88	0	0.00	38.70	2	4,558	0.04%
2021/05/13	1	40.30	0	0.00	39.05	1	4,465	0.02%
2021/05/12	0	0.00	1	43.00	40.50	-1	4,372	-0.02%
2021/05/11	2	47.15	1	44.80	45.00	1	4,330	0.02%
2021/05/10	0	0.00	9	48.95	49.40	-9	4,238	-0.21%
2021/05/07	2	46.00	0	0.00	48.25	2	4,100	0.05%
2021/05/06	9	47.55	1	47.85	47.85	8	4,019	0.20%
2021/05/05	1	50.00	0	0.00	48.90	1	3,934	0.03%
2021/05/04	0	0.00	0	50.00	48.35	0	3,844	0.00%
2021/05/03	50	55.86	51	56.21	53.70	-1	3,679	-0.03%
2021/04/29	0	0.00	1.1	53.91	53.90	-1.1	3,374	-0.03%
2021/04/28	6	55.33	1	54.50	55.00	5	3,266	0.15%
2021/04/27	2.3	55.34	2	55.95	54.40	0.3	3,108	0.01%
2021/04/26	0	0.00	0.2	52.20	52.20	-0.2	2,799	-0.01%
2021/04/21	1	49.60	7	50.49	51.50	-6	2,360	-0.25%
2021/04/20	7	47.80	14	48.05	47.05	-7	2,147	-0.33%
2021/04/19	0	0.00	2	46.40	46.40	-2	1,967	-0.10%
2021/04/16	4	39.41	0	0.00	42.20	4	1,912	0.21%
2021/04/15	2	38.45	0	0.00	38.40	2	1,827	0.11%
2021/04/13	3	39.70	18.3	39.05	38.55	-15.3	1,864	-0.82%
2021/04/06	0	0.00	3	37.30	37.20	-3	2,092	-0.14%
2021/04/01	3	36.50	0	0.00	36.50	3	2,305	0.13%
2021/03/29	0	0.00	3	35.75	35.55	-3	2,517	-0.12%
2021/03/26	3	34.85	2	34.70	35.00	1	2,784	0.04%
2021/03/24	0	0.00	1	35.60	35.35	-1	3,000	-0.03%
2021/03/23	0	0.00	0.3	35.30	35.15	-0.3	2,982	-0.01%
2021/02/25	0	0.00	1	33.75	33.70	-1	2,723	-0.04%
2021/02/24	0	0.00	3	33.53	33.45	-3	2,721	-0.11%
2021/02/23	0	0.00	4	33.99	34.30	-4	2,704	-0.15%
2021/02/22	0	0.00	3	34.27	34.30	-3	2,692	-0.11%
2021/02/19	11	34.23	0	0.00	34.50	11	2,669	0.41%
2021/02/18	0	0.00	2	33.05	33.10	-2	2,582	-0.08%
2021/02/05	1	30.10	1	29.80	29.65	0	2,521	0.00%
2021/01/26	0	0.00	2	31.35	30.50	-2	2,465	-0.08%
2021/01/14	35	36.15	36	35.53	35.65	-1	2,287	-0.04%
2021/01/13	10	35.01	10	35.00	35.15	0	2,220	0.00%
2021/01/12	1	34.40	0	0.00	34.20	1	2,177	0.05%
2021/01/06	2	35.75	2	33.90	33.90	0	1,931	0.00%
2021/01/04	1	36.65	1	36.10	36.10	0	1,860	0.00%
2020/12/30	1	34.50	0	0.00	34.70	1	1,762	0.06%
2020/12/29	4	36.21	3	35.57	35.45	1	1,709	0.06%
2020/12/28	16	37.52	25	37.13	36.80	-9	1,529	-0.59%
2020/12/25	0	0.00	1	35.80	35.80	-1	1,279	-0.08%
2020/12/24	1	36.50	0	0.00	35.80	1	1,168	0.09%
2020/12/23	1	35.90	1	36.00	36.00	0	1,097	0.00%
2020/12/22	87	37.05	75	36.55	33.20	12	1,008	1.19%
2020/12/18	3	31.65	5	31.96	32.10	-2	572	-0.35%
2020/12/11	2	28.20	0	0.00	28.40	2	442	0.45%
2020/12/10	5	29.50	0	0.00	28.75	5	433	1.15%
2020/12/04	2	27.95	0	0.00	27.90	2	329	0.61%
2020/12/02	2	27.95	1	28.10	28.05	1	329	0.30%
2020/11/30	1	28.25	0	0.00	28.00	1	324	0.31%
2020/11/27	1	28.60	0	0.00	28.40	1	313	0.32%
2020/11/13	0	0.00	2	25.65	26.10	-2	238	-0.84%
2020/10/06	0	0.00	4	27.00	27.15	-4	236	-1.69%
2020/10/05	0	0.00	2	26.25	27.10	-2	225	-0.89%
2020/09/28	2	25.90	0	0.00	25.70	2	211	0.94%
2020/09/25	0	0.00	2	24.60	24.70	-2	205	-0.97%
2020/08/17	4	25.85	0	0.00	25.85	4	225	1.77%
2020/08/13	0	0.00	70	24.51	24.55	-70	213	-32.85%
2020/07/03	70	26.20	0	0.00	26.10	70	254	27.52%
2020/07/02	2	26.05	0	0.00	26.15	2	255	0.78%
2020/06/18	0	0.00	1	26.15	26.10	-1	262	-0.38%
2020/06/11	0	0.00	2	25.50	24.80	-2	280	-0.71%
2020/05/27	3	23.90	0	0.00	23.90	3	316	0.95%
2020/04/21	1	23.85	0	0.00	23.40	1	331	0.30%
2020/03/27	0	0.00	20	21.30	21.35	-20	289	-6.90%
2020/03/25	20	20.95	0	0.00	20.65	20	283	7.05%
2020/03/19	1	18.40	10	18.35	18.50	-9	276	-3.26%
2020/03/17	3	20.60	0	0.00	20.60	3	263	1.14%
2019/12/30	0	0.00	20	29.80	29.70	-20	243	-8.23%
2019/12/27	0	0.00	1	29.80	29.90	-1	247	-0.40%
2019/10/09	0	0.00	0.1	31.50	31.50	-0.1	1,302	0.00%
2019/10/03	0	0.00	0.1	31.80	31.80	-0.1	1,321	-0.01%
2019/09/24	0	0.00	0.4	32.50	32.50	-0.4	1,363	-0.03%
2019/09/06	1	34.80	11	35.00	34.90	-10	1,370	-0.73%
2019/09/05	0	0.00	4	35.90	35.80	-4	1,356	-0.29%
2019/09/03	0	0.00	5	36.30	35.55	-5	1,334	-0.37%
2019/08/29	10	34.35	0	0.00	34.35	10	1,226	0.82%
2019/08/19	5	35.20	0	0.00	34.55	5	1,143	0.44%
2019/08/13	0	0.00	4	33.70	33.70	-4	1,094	-0.37%
2019/08/12	0	0.00	3	34.30	34.30	-3	1,085	-0.28%
2019/08/05	1	35.00	0	0.00	34.70	1	1,046	0.10%
2019/08/01	2	36.60	0	0.00	36.10	2	1,036	0.19%
2019/07/30	3	37.15	3	36.20	36.50	0	1,007	0.00%
2019/07/29	0	0.00	2	37.20	37.20	-2	978	-0.20%
2019/07/25	0	0.00	1	37.80	38.15	-1	944	-0.11%
2019/07/24	12	39.48	0	0.00	39.10	12	916	1.31%
2019/07/23	5	40.74	1	41.00	41.00	4	870	0.46%
2019/07/22	6	39.86	6	39.33	40.60	0	797	0.00%
2019/07/19	5	37.19	86.6	36.13	37.50	-81.6	713	-11.44%
2019/07/18	1	37.00	217	35.52	35.70	-216	647	-33.35%	大賣/鉅額交易
2019/07/17	1	34.75	80	34.33	34.35	-79	554	-14.26%
2019/07/16	1	33.90	70	33.78	34.05	-69	532	-12.96%
2019/07/15	0	0.00	63	33.27	33.25	-63	511	-12.32%
2019/07/12	0	0.00	22	33.35	33.00	-22	510	-4.31%
2019/07/11	0	0.00	5	33.50	33.25	-5	501	-1.00%
2019/07/10	0	0.00	5	33.50	33.40	-5	503	-0.99%
2019/07/09	0	0.00	5	33.50	33.25	-5	499	-1.00%
2019/07/05	1	34.45	0	0.00	34.45	1	473	0.21%
2019/07/03	0	0.00	1	34.05	34.10	-1	433	-0.23%
2019/06/28	1	33.30	0	0.00	33.15	1	405	0.25%
2019/05/09	0	0.00	1	30.80	30.50	-1	348	-0.29%
2019/05/03	1	32.70	0	0.00	32.70	1	330	0.30%
2018/12/03	0	0.00	1	31.00	30.50	-1	829	-0.12%
2018/11/30	1	30.20	0	0.00	30.30	1	830	0.12%
2018/11/21	0	0.00	1	28.50	28.50	-1	883	-0.11%
2018/10/22	0	0.00	1	34.70	34.70	-1	1,363	-0.07%
2018/10/15	0	0.00	40	36.96	35.60	-40	1,312	-3.05%
2018/10/04	0	0.00	63	36.23	35.35	-63	1,137	-5.54%
2018/09/27	0	0.00	1	35.00	35.00	-1	1,056	-0.09%
2018/09/26	2	36.50	21	37.05	34.95	-19	1,044	-1.82%
2018/09/25	2	36.18	1	36.45	36.55	1	1,000	0.10%
2018/09/03	0	0.00	5	33.90	33.20	-5	894	-0.56%
2018/08/31	0	0.00	1	33.70	33.50	-1	879	-0.11%
2018/08/29	1	34.65	1	34.95	34.65	0	857	0.00%
2018/08/28	6	35.13	2	35.10	34.75	4	851	0.47%
2018/08/27	11	34.87	0	0.00	34.55	11	827	1.33%
2018/08/24	2	35.50	1	34.90	34.85	1	809	0.12%
2018/08/23	1	36.20	161	36.46	36.90	-160	761	-21.02%	大賣/鉅額交易
2018/08/22	1	35.20	21	35.27	35.20	-20	636	-3.14%
2018/08/20	0	0.00	1	34.55	34.00	-1	594	-0.17%
2018/08/17	0	0.00	39	34.78	34.60	-39	581	-6.70%
2018/08/15	0	0.00	1	34.90	34.90	-1	514	-0.19%
2018/08/13	20	34.24	0	0.00	33.85	20	453	4.41%
2018/08/10	20	35.37	2	35.25	34.40	18	424	4.24%
2018/08/07	8	34.99	1	34.95	34.25	7	316	2.21%
2018/08/06	2	32.73	1	33.25	33.25	1	226	0.44%
2018/07/12	0	0.00	7	28.75	29.00	-7	138	-5.07%
2018/04/27	0	0.00	18	28.84	28.85	-18	276	-6.51%
2018/04/26	0	0.00	2	29.20	28.90	-2	279	-0.72%
2018/04/25	0	0.00	2	28.90	28.90	-2	280	-0.71%
2018/04/24	0	0.00	6	28.85	28.70	-6	283	-2.12%
2018/04/23	0	0.00	12	28.83	28.70	-12	284	-4.21%
2018/04/13	0	0.00	6	28.80	28.45	-6	303	-1.98%
2018/04/11	0	0.00	4	28.61	28.50	-4	319	-1.25%
2018/04/10	0	0.00	10	28.30	28.30	-10	321	-3.11%
2018/04/03	0	0.00	24	28.51	28.60	-24	331	-7.23%
2018/03/31	0	0.00	12	29.42	29.35	-12	329	-3.64%
2018/03/30	0	0.00	12	29.33	29.20	-12	330	-3.63%
2018/03/29	0	0.00	12	29.30	29.15	-12	331	-3.62%
2018/03/23	0	0.00	2	29.15	29.20	-2	326	-0.61%
2018/03/21	0	0.00	18	30.36	30.00	-18	334	-5.38%
2018/03/14	20	30.60	0	0.00	31.05	20	316	6.32%
2018/02/23	0	0.00	10	30.37	30.00	-10	421	-2.37%
2018/02/22	10	30.13	0	0.00	30.10	10	416	2.40%
2018/02/09	10	28.60	0	0.00	28.90	10	415	2.41%
2018/02/08	10	29.28	0	0.00	29.65	10	415	2.41%
2018/01/02	0	0.00	5	29.21	29.35	-5	386	-1.29%